Stock Information
Stock Quote
Currency: THB
Updated: 02 Apr 2020 16:35SET Symbol :
BR1.38
Change :
+0.01 %Change : 0.73Prior : 1.37High : 1.40Volumn (Shares) : 271,200Open : 1.40Low : 1.35Value ('000 Bath) : 372,597-
Historical price from Jan 09, 2020 to Apr 02, 2020
Date Open High Low Close Volume Value (Baht) Summary Previous 2 weeks
(06/03/2020 to 19/03/2020)1.37 1.46 1.05 1.19 9,877,900 12,520,740 Previous 4 weeks
(06/02/2020 to 05/03/2020)2.28 2.32 1.36 1.37 27,589,500 50,727,540 Daily Historical Data 02/04/2020 1.40 1.40 1.35 1.38 271,200 372,597 01/04/2020 1.46 1.51 1.31 1.37 1,458,200 2,063,598 31/03/2020 1.39 1.51 1.39 1.41 1,500,100 2,169,756 30/03/2020 1.33 1.41 1.28 1.39 1,063,100 1,434,154 27/03/2020 1.18 1.34 1.18 1.31 1,624,800 2,099,102 26/03/2020 1.11 1.20 1.11 1.17 442,100 518,231 25/03/2020 1.09 1.12 1.07 1.10 588,400 649,026 24/03/2020 1.16 1.17 1.00 1.08 871,900 969,857 23/03/2020 1.22 1.22 1.14 1.14 467,300 547,903 20/03/2020 1.19 1.24 1.18 1.22 1,031,100 1,252,867 19/03/2020 1.16 1.19 1.16 1.19 134,900 158,961 18/03/2020 1.18 1.21 1.15 1.18 848,000 1,002,110 17/03/2020 1.18 1.20 1.15 1.16 625,700 734,183 16/03/2020 1.21 1.25 1.18 1.18 718,600 867,494 13/03/2020 1.10 1.24 1.05 1.20 1,146,400 1,355,245 12/03/2020 1.40 1.40 1.28 1.30 823,300 1,086,157 11/03/2020 1.33 1.46 1.29 1.45 1,846,800 2,519,216 10/03/2020 1.28 1.33 1.28 1.32 1,366,800 1,779,115 09/03/2020 1.36 1.36 1.22 1.26 2,050,500 2,582,342 06/03/2020 1.37 1.38 1.37 1.38 316,900 435,917 05/03/2020 1.38 1.42 1.36 1.37 2,423,900 3,340,305 04/03/2020 1.42 1.42 1.37 1.37 1,154,500 1,599,768 03/03/2020 1.45 1.46 1.40 1.42 727,400 1,039,134 02/03/2020 1.51 1.53 1.36 1.45 1,785,200 2,516,692 28/02/2020 1.68 1.68 1.52 1.52 2,981,300 4,696,425 27/02/2020 1.83 1.83 1.69 1.78 3,136,300 5,519,053 26/02/2020 1.90 1.90 1.83 1.83 2,105,900 3,928,299 25/02/2020 1.95 1.95 1.87 1.91 3,023,000 5,783,702 24/02/2020 2.08 2.08 1.95 1.95 2,056,100 4,094,622 21/02/2020 2.18 2.20 2.06 2.10 1,203,900 2,547,530 20/02/2020 2.20 2.20 2.18 2.18 423,900 925,852 19/02/2020 2.22 2.22 2.18 2.18 1,467,200 3,216,694 18/02/2020 2.28 2.28 2.20 2.20 795,800 1,775,468 17/02/2020 2.28 2.28 2.26 2.26 643,800 1,464,370 14/02/2020 2.28 2.30 2.28 2.28 545,800 1,252,030 13/02/2020 2.24 2.32 2.24 2.26 1,609,400 3,648,896 12/02/2020 2.20 2.24 2.20 2.22 153,600 340,992 11/02/2020 2.28 2.28 2.18 2.20 712,200 1,580,004 07/02/2020 2.26 2.30 2.26 2.28 176,000 400,478 06/02/2020 2.28 2.30 2.26 2.26 464,300 1,057,226 05/02/2020 2.28 2.30 2.28 2.28 559,700 1,277,920 04/02/2020 2.28 2.30 2.28 2.28 261,100 597,214 03/02/2020 2.30 2.30 2.28 2.30 443,700 1,016,952 31/01/2020 2.30 2.32 2.30 2.30 322,900 743,472 30/01/2020 2.32 2.34 2.30 2.30 624,200 1,443,906 29/01/2020 2.30 2.34 2.30 2.32 297,500 689,334 28/01/2020 2.32 2.36 2.30 2.30 571,300 1,319,430 27/01/2020 2.38 2.38 2.30 2.30 939,000 2,193,894 24/01/2020 2.42 2.44 2.36 2.38 1,180,800 2,824,706 23/01/2020 2.46 2.46 2.42 2.44 430,000 1,050,658 22/01/2020 2.48 2.50 2.46 2.46 322,500 798,530 21/01/2020 2.52 2.56 2.50 2.50 191,900 483,640 20/01/2020 2.62 2.66 2.52 2.52 1,458,300 3,760,414 17/01/2020 2.50 2.70 2.48 2.60 3,678,700 9,567,996 16/01/2020 2.46 2.50 2.46 2.48 307,900 759,860 15/01/2020 2.48 2.52 2.46 2.46 442,400 1,096,946 14/01/2020 2.44 2.52 2.44 2.48 314,100 781,096 13/01/2020 2.44 2.48 2.44 2.44 157,100 383,786 10/01/2020 2.44 2.44 2.42 2.44 205,100 498,634 09/01/2020 2.42 2.46 2.42 2.44 210,700 511,750 Remark : Volume from SET main board. -
Stock Quote
Currency: THB
Updated: 02 Apr 2020 16:35SET Symbol :
BR1.38 Change :
+0.01 %Change : 0.73Prior : 1.37High : 1.40Volumn (Shares) : 271,200Open : 1.40Low : 1.35Value ('000 Bath) : 372,597Instructions:
To estimate your profit and loss, please fill up the following 3 columns, "Price Purchase", "Share Held" and "Price Sold".
